Visionox Technology Inc. (SHE:002387)
China · Delayed Price · Currency is CNY 8.30
-0.51 (-5.79%)
Jun 18, 2026, 3:04 PM CST
Visionox Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.75 | 8.76 | 8.28 | 8.30 | 8.30 | -5.79% | 37,057,550 |
| Jun 17, 2026 | 8.40 | 8.86 | 8.40 | 8.81 | 8.81 | 3.40% | 37,115,480 |
| Jun 16, 2026 | 8.40 | 8.66 | 8.31 | 8.52 | 8.52 | 1.19% | 32,300,110 |
| Jun 15, 2026 | 7.98 | 8.50 | 7.98 | 8.42 | 8.42 | 6.45% | 50,000,513 |
| Jun 12, 2026 | 8.25 | 8.55 | 7.89 | 7.91 | 7.91 | -3.65% | 46,705,690 |
| Jun 11, 2026 | 8.35 | 8.43 | 7.98 | 8.21 | 8.21 | -3.64% | 42,213,130 |
| Jun 10, 2026 | 8.64 | 8.67 | 8.26 | 8.52 | 8.52 | -2.63% | 37,523,350 |
| Jun 9, 2026 | 8.83 | 8.88 | 8.48 | 8.75 | 8.75 | 0.69% | 45,258,872 |
| Jun 8, 2026 | 9.00 | 9.25 | 8.65 | 8.69 | 8.69 | -6.16% | 88,567,683 |
| Jun 5, 2026 | 8.52 | 9.26 | 8.41 | 9.26 | 9.26 | 9.98% | 90,275,660 |
| Jun 4, 2026 | 8.10 | 8.47 | 8.04 | 8.42 | 8.42 | 3.19% | 25,035,384 |
| Jun 3, 2026 | 8.10 | 8.50 | 8.08 | 8.16 | 8.16 | 0.37% | 27,012,432 |
| Jun 2, 2026 | 8.10 | 8.24 | 7.96 | 8.13 | 8.13 | 0.12% | 18,730,200 |
| Jun 1, 2026 | 7.96 | 8.35 | 7.88 | 8.12 | 8.12 | 1.12% | 23,723,550 |
| May 29, 2026 | 8.47 | 8.48 | 7.92 | 8.03 | 8.03 | -5.19% | 30,647,859 |
| May 28, 2026 | 8.45 | 8.54 | 8.24 | 8.47 | 8.47 | -0.47% | 26,793,324 |
| May 27, 2026 | 8.67 | 8.90 | 8.44 | 8.51 | 8.51 | -2.74% | 28,680,378 |
| May 26, 2026 | 8.78 | 8.81 | 8.59 | 8.75 | 8.75 | -0.34% | 30,085,630 |
| May 25, 2026 | 8.60 | 8.99 | 8.46 | 8.78 | 8.78 | 1.62% | 34,631,484 |
| May 22, 2026 | 8.56 | 8.73 | 8.41 | 8.64 | 8.64 | - | 38,765,600 |
| May 21, 2026 | 9.10 | 9.27 | 8.61 | 8.64 | 8.64 | -0.80% | 62,138,955 |
| May 20, 2026 | 8.26 | 9.13 | 8.26 | 8.71 | 8.71 | 4.94% | 75,769,843 |
| May 19, 2026 | 8.08 | 8.30 | 8.04 | 8.30 | 8.30 | 2.60% | 17,947,000 |
| May 18, 2026 | 7.99 | 8.15 | 7.90 | 8.09 | 8.09 | 1.25% | 16,155,803 |
| May 15, 2026 | 8.18 | 8.35 | 7.94 | 7.99 | 7.99 | -3.50% | 28,124,299 |
| May 14, 2026 | 8.31 | 8.58 | 8.12 | 8.28 | 8.28 | -0.24% | 35,768,340 |
| May 13, 2026 | 8.30 | 8.39 | 8.18 | 8.30 | 8.30 | -0.84% | 23,620,310 |
| May 12, 2026 | 8.19 | 8.42 | 8.02 | 8.37 | 8.37 | 2.32% | 32,560,470 |
| May 11, 2026 | 8.21 | 8.28 | 8.14 | 8.18 | 8.18 | -0.37% | 11,522,880 |
| May 8, 2026 | 8.26 | 8.26 | 8.07 | 8.21 | 8.21 | 0.49% | 10,351,930 |
| May 7, 2026 | 8.13 | 8.20 | 8.09 | 8.17 | 8.17 | 0.62% | 11,470,950 |
| May 6, 2026 | 8.07 | 8.20 | 8.05 | 8.12 | 8.12 | 0.50% | 12,092,370 |
| Apr 30, 2026 | 8.11 | 8.11 | 7.98 | 8.08 | 8.08 | - | 8,392,567 |
| Apr 29, 2026 | 7.89 | 8.13 | 7.80 | 8.08 | 8.08 | 0.37% | 13,290,280 |
| Apr 28, 2026 | 8.14 | 8.27 | 8.03 | 8.05 | 8.05 | -1.83% | 9,925,100 |
| Apr 27, 2026 | 8.04 | 8.22 | 7.93 | 8.20 | 8.20 | 2.12% | 12,056,600 |
| Apr 24, 2026 | 8.04 | 8.08 | 7.92 | 8.03 | 8.03 | -0.37% | 8,481,171 |
| Apr 23, 2026 | 8.26 | 8.26 | 8.00 | 8.06 | 8.06 | -2.18% | 10,702,100 |
| Apr 22, 2026 | 8.20 | 8.27 | 8.18 | 8.24 | 8.24 | - | 8,351,963 |
| Apr 21, 2026 | 8.33 | 8.33 | 8.15 | 8.24 | 8.24 | -0.96% | 13,406,800 |
| Apr 20, 2026 | 8.21 | 8.35 | 8.19 | 8.32 | 8.32 | 1.34% | 12,339,770 |
| Apr 17, 2026 | 8.18 | 8.28 | 8.14 | 8.21 | 8.21 | 0.24% | 10,332,340 |
| Apr 16, 2026 | 8.17 | 8.25 | 8.12 | 8.19 | 8.19 | 0.74% | 10,203,340 |
| Apr 15, 2026 | 8.07 | 8.25 | 8.05 | 8.13 | 8.13 | 1.12% | 13,124,000 |
| Apr 14, 2026 | 8.12 | 8.12 | 7.97 | 8.04 | 8.04 | 0.12% | 9,357,600 |
| Apr 13, 2026 | 8.10 | 8.15 | 7.98 | 8.03 | 8.03 | -1.47% | 10,185,100 |
| Apr 10, 2026 | 8.02 | 8.28 | 8.01 | 8.15 | 8.15 | 3.03% | 17,383,360 |
| Apr 9, 2026 | 7.89 | 8.01 | 7.87 | 7.91 | 7.91 | -1.12% | 10,371,470 |
| Apr 8, 2026 | 7.75 | 8.02 | 7.73 | 8.00 | 8.00 | 5.26% | 18,056,320 |
| Apr 7, 2026 | 7.55 | 7.66 | 7.55 | 7.60 | 7.60 | 0.80% | 7,770,100 |